Schwab US Dividend Equity ETF (NY: SCHD )

74.64 USD +1.00 (+1.35%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.24 34.39 34.17 34.20 233,117 +0.02(+0.06%)
Jul 30, 2013 34.32 34.32 34.08 34.18 146,363 +0.05(+0.15%)
Jul 29, 2013 34.15 34.19 34.06 34.13 181,150 -0.09(-0.26%)
Jul 26, 2013 34.08 34.22 33.87 34.22 223,708 +0.03(+0.09%)
Jul 25, 2013 34.07 34.21 34.00 34.19 263,548 +0.03(+0.09%)
Jul 24, 2013 34.37 34.38 34.08 34.16 246,203 -0.11(-0.32%)
Jul 23, 2013 34.33 34.33 34.23 34.27 239,958 +0.05(+0.15%)
Jul 22, 2013 34.20 34.28 34.15 34.22 329,218 -0.01(-0.03%)
Jul 19, 2013 34.14 34.23 34.05 34.23 189,959 -0.01(-0.03%)
Jul 18, 2013 34.23 34.34 34.13 34.24 292,604 +0.08(+0.23%)
Jul 17, 2013 34.21 34.24 34.09 34.16 352,613 +0.07(+0.21%)
Jul 16, 2013 34.18 34.18 34.03 34.09 238,697 -0.12(-0.35%)
Jul 15, 2013 34.13 34.22 34.10 34.21 247,408 +0.11(+0.32%)
Jul 12, 2013 34.07 34.12 33.97 34.10 221,536 +0.00(+0.00%)
Jul 11, 2013 33.98 34.12 33.91 34.10 412,008 +0.49(+1.46%)
Jul 10, 2013 33.59 33.70 33.50 33.61 295,858 +0.02(+0.06%)
Jul 09, 2013 33.53 33.62 33.32 33.59 346,639 +0.27(+0.81%)
Jul 08, 2013 33.29 33.40 33.23 33.32 316,082 +0.22(+0.66%)
Jul 05, 2013 33.08 33.10 32.81 33.10 283,194 +0.25(+0.77%)
Jul 03, 2013 32.73 32.92 32.64 32.85 123,855 -0.00(-0.01%)
Jul 02, 2013 32.89 33.06 32.70 32.85 276,266 -0.05(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.